ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-01-02 |
AEL.N0000 |
14.300 |
14.400 |
14.000 |
14.000 |
219 |
| 2018-12-31 |
AEL.N0000 |
14.100 |
14.200 |
14.100 |
14.100 |
98 |
| 2018-12-28 |
AEL.N0000 |
14.200 |
14.300 |
14.100 |
14.100 |
147 |
| 2018-12-27 |
AEL.N0000 |
14.400 |
14.400 |
14.200 |
14.300 |
64 |
| 2018-12-26 |
AEL.N0000 |
14.400 |
14.400 |
14.200 |
14.200 |
47 |
| 2018-12-24 |
AEL.N0000 |
14.400 |
14.700 |
14.300 |
14.300 |
48 |
| 2018-12-21 |
AEL.N0000 |
14.400 |
14.700 |
14.300 |
14.300 |
59 |
| 2018-12-20 |
AEL.N0000 |
14.600 |
14.900 |
14.300 |
14.300 |
115 |
| 2018-12-19 |
AEL.N0000 |
14.100 |
14.800 |
14.100 |
14.600 |
76 |
| 2018-12-18 |
AEL.N0000 |
14.500 |
14.500 |
14.000 |
14.100 |
143 |
| 2018-12-17 |
AEL.N0000 |
15.000 |
15.100 |
14.100 |
14.300 |
279 |
| 2018-12-14 |
AEL.N0000 |
15.300 |
15.400 |
15.000 |
15.100 |
314 |
| 2018-12-13 |
AEL.N0000 |
15.500 |
15.800 |
15.500 |
15.500 |
117 |
| 2018-12-12 |
AEL.N0000 |
15.500 |
15.700 |
15.400 |
15.500 |
85 |
| 2018-12-11 |
AEL.N0000 |
15.800 |
15.800 |
15.500 |
15.600 |
141 |
| 2018-12-10 |
AEL.N0000 |
15.900 |
16.000 |
15.800 |
15.800 |
112 |
| 2018-12-07 |
AEL.N0000 |
16.100 |
16.200 |
15.900 |
16.000 |
193 |
| 2018-12-06 |
AEL.N0000 |
15.900 |
16.200 |
15.800 |
16.000 |
208 |
| 2018-12-05 |
AEL.N0000 |
15.900 |
15.900 |
15.800 |
15.900 |
67 |
| 2018-12-04 |
AEL.N0000 |
16.000 |
16.000 |
15.700 |
15.800 |
137 |